Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	241.38	241.50	240.70	240.70	621,097	+0.26(+0.11%)
May 27, 2021	240.67	241.01	240.37	240.44	88,310	+0.44(+0.18%)
May 26, 2021	239.55	240.21	239.25	240.00	102,788	+0.81(+0.34%)
May 25, 2021	240.47	240.80	238.83	239.20	37,449	-0.62(-0.26%)
May 24, 2021	238.98	240.47	238.84	239.82	50,332	+2.30(+0.97%)
May 21, 2021	238.86	239.29	237.41	237.52	73,558	-0.02(-0.01%)
May 20, 2021	235.41	238.25	235.41	237.54	57,137	+2.53(+1.08%)
May 19, 2021	232.62	235.09	231.99	235.02	142,600	-0.82(-0.35%)
May 18, 2021	237.82	238.04	235.68	235.83	93,523	-1.73(-0.73%)
May 17, 2021	237.41	238.10	236.35	237.56	193,002	-0.64(-0.27%)
May 14, 2021	236.05	238.64	236.05	238.21	100,813	+3.97(+1.69%)
May 13, 2021	232.45	235.34	232.45	234.24	263,882	+2.57(+1.11%)
May 12, 2021	235.10	236.01	231.28	231.67	110,550	-5.28(-2.23%)
May 11, 2021	235.42	237.41	234.45	236.95	123,015	-1.94(-0.81%)
May 10, 2021	241.89	241.89	238.85	238.89	74,567	-2.69(-1.11%)
May 07, 2021	239.99	241.96	239.93	241.58	63,558	+1.98(+0.83%)
May 06, 2021	238.24	239.72	236.91	239.60	93,943	+1.30(+0.54%)
May 05, 2021	239.46	239.51	237.88	238.30	400,342	-0.09(-0.04%)
May 04, 2021	238.91	238.98	236.19	238.39	169,540	-1.77(-0.74%)
May 03, 2021	241.26	241.26	239.97	240.16	57,409	+0.19(+0.08%)
Apr 30, 2021	239.96	240.67	239.34	239.96	130,924	-1.53(-0.63%)
Apr 29, 2021	242.16	242.20	239.60	241.49	115,321	+1.00(+0.42%)
Apr 28, 2021	240.60	241.28	240.23	240.49	87,938	-0.11(-0.04%)
Apr 27, 2021	240.86	240.89	240.21	240.60	62,114	-0.03(-0.01%)
Apr 26, 2021	240.33	240.98	240.28	240.63	94,427	+0.86(+0.36%)
Apr 23, 2021	237.57	240.60	237.54	239.77	34,032	+2.76(+1.16%)
Apr 22, 2021	238.88	239.76	236.43	237.01	91,479	-1.96(-0.82%)
Apr 21, 2021	236.05	238.97	235.96	238.97	243,200	+2.61(+1.11%)
Apr 20, 2021	237.61	238.14	235.41	236.36	130,596	-2.06(-0.86%)
Apr 19, 2021	239.50	239.61	237.62	238.42	80,399	-1.59(-0.66%)
Apr 16, 2021	240.15	240.22	238.97	240.00	122,182	+0.89(+0.37%)
Apr 15, 2021	237.97	239.31	237.97	239.11	98,911	+2.46(+1.04%)
Apr 14, 2021	237.28	238.33	236.42	236.65	178,387	-0.60(-0.25%)
Apr 13, 2021	236.42	237.74	236.37	237.25	154,966	+0.77(+0.33%)
Apr 12, 2021	236.30	236.67	235.62	236.48	144,272	+0.12(+0.05%)
Apr 09, 2021	234.90	236.48	234.71	236.35	154,653	+1.48(+0.63%)
Apr 08, 2021	234.56	234.91	234.07	234.87	49,322	+1.33(+0.57%)
Apr 07, 2021	233.66	234.04	233.06	233.55	57,789	-0.16(-0.07%)
Apr 06, 2021	233.54	234.48	233.36	233.71	127,683	-0.08(-0.03%)
Apr 05, 2021	232.56	233.89	232.47	233.79	382,079	+2.87(+1.24%)
Apr 01, 2021	229.45	230.92	229.37	230.91	114,689	+2.97(+1.30%)
Mar 31, 2021	227.46	229.19	227.46	227.94	128,253	+0.99(+0.44%)
Mar 30, 2021	226.44	227.36	225.74	226.95	148,780	-0.03(-0.01%)
Mar 29, 2021	227.10	227.85	225.71	226.98	100,764	-0.92(-0.40%)
Mar 26, 2021	225.08	228.18	224.57	227.91	219,179	+3.51(+1.56%)
Mar 25, 2021	221.61	224.86	220.43	224.40	277,909	+1.70(+0.76%)
Mar 24, 2021	225.46	226.26	222.70	222.70	102,303	-1.70(-0.76%)
Mar 23, 2021	226.18	226.97	224.02	224.39	131,513	-2.42(-1.07%)
Mar 22, 2021	225.69	227.82	225.69	226.82	84,196	+1.37(+0.61%)
Mar 19, 2021	225.72	226.53	224.01	225.45	137,473	-0.19(-0.09%)
Mar 18, 2021	227.79	229.08	225.24	225.64	88,517	-3.83(-1.67%)
Mar 17, 2021	227.72	230.00	227.09	229.47	96,094	+0.79(+0.35%)
Mar 16, 2021	229.79	229.94	228.14	228.68	119,423	-0.75(-0.33%)
Mar 15, 2021	228.20	229.57	226.89	229.42	154,259	+1.54(+0.68%)
Mar 12, 2021	226.63	228.00	226.09	227.88	158,872	+0.39(+0.17%)
Mar 11, 2021	226.48	228.49	226.25	227.49	157,306	+2.85(+1.27%)
Mar 10, 2021	224.99	225.72	224.12	224.63	429,642	+1.39(+0.62%)
Mar 09, 2021	222.48	224.78	222.08	223.24	97,516	+3.45(+1.57%)
Mar 08, 2021	221.52	223.15	219.71	219.79	151,979	-0.96(-0.43%)
Mar 05, 2021	219.16	221.34	213.81	220.75	199,790	+3.96(+1.82%)
Mar 04, 2021	220.12	221.16	214.00	216.80	166,257	-3.55(-1.61%)
Mar 03, 2021	223.27	223.46	220.14	220.35	344,532	-2.99(-1.34%)
Mar 02, 2021	225.74	225.74	223.29	223.34	123,693	-2.10(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.